We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.456621004566 | 8.76 | 9.68 | 8.5 | 1863165 | 9.04807295 | DE |
| 4 | -0.35 | -3.82513661202 | 9.15 | 9.68 | 8.13 | 2132401 | 8.85553726 | DE |
| 12 | -0.85 | -8.80829015544 | 9.65 | 10.3 | 8.13 | 3810711 | 9.21733853 | DE |
| 26 | 1.2 | 15.7894736842 | 7.6 | 10.78 | 5.67 | 6460123 | 8.29689643 | DE |
| 52 | -6.7 | -43.2258064516 | 15.5 | 17.38 | 5.67 | 5184600 | 9.04438262 | DE |
| 156 | -18.9 | -68.2310469314 | 27.7 | 40.75 | 5.67 | 3947814 | 16.39731743 | DE |
| 260 | -20.35 | -69.8113207547 | 29.15 | 43.9 | 5.67 | 3991040 | 20.3249069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.7899999 | 1365928 |
| 1720715400 | 9 | 0.06 | 0.67 | 8.5 | 9 | 8.5 | 2032114 |
| 1720629000 | 8.94 | 0.08 | 0.90 | 8.86 | 8.99 | 8.68 | 1675615 |
| 1720542600 | 8.86 | -0.1 | -1.12 | 8.95 | 8.99 | 8.77 | 1080054 |
| 1720456200 | 8.96 | -0.28 | -3.03 | 9.68 | 9.68 | 8.96 | 1382665 |
| 1720197000 | 9.24 | 0.2 | 2.21 | 8.76 | 9.46 | 8.76 | 3145376 |
| 1720110600 | 9.0399999 | 0.32 | 3.67 | 8.9 | 9.07 | 8.82 | 1390353 |
| 1720024200 | 8.72 | 0.17 | 1.99 | 9.1 | 9.1 | 8.5399999 | 1996490 |
| 1719937800 | 8.55 | -0.06 | -0.70 | 8.61 | 8.76 | 8.5 | 1479931 |
| 1719851400 | 8.61 | -0.15 | -1.71 | 8.76 | 8.9 | 8.58 | 1265631 |
| 1719592200 | 8.76 | -0.05 | -0.57 | 9.06 | 9.06 | 8.67 | 759613 |
| 1719505800 | 8.81 | -0.39 | -4.24 | 9.1 | 9.22 | 8.81 | 3212127 |
| 1719419400 | 9.2 | 0.51 | 5.87 | 8.39 | 9.36 | 8.39 | 3867711 |
| 1719333000 | 8.69 | -0.07 | -0.80 | 8.65 | 8.85 | 8.5 | 2482189 |
| 1719246600 | 8.76 | -0.38 | -4.16 | 9.23 | 9.23 | 8.6 | 2272589 |
| 1718987400 | 9.14 | 0.28 | 3.16 | 8.8 | 9.25 | 8.8 | 3633902 |
| 1718901000 | 8.86 | 0.38 | 4.48 | 8.6 | 8.89 | 8.48 | 1458983 |
| 1718814600 | 8.48 | -0.16 | -1.85 | 8.8 | 8.8 | 8.3699999 | 828882 |
| 1718728200 | 8.64 | 0.22 | 2.61 | 8.8699999 | 8.8699999 | 8.13 | 2795138 |
| 1718641800 | 8.42 | -0.4 | -4.54 | 9 | 9 | 8.31 | 3548036 |
| 1718382600 | 8.82 | -0.03 | -0.34 | 9.15 | 9.15 | 8.61 | 2340614 |
| 1718296200 | 8.85 | -0.18 | -1.99 | 9.03 | 9.03 | 8.66 | 2136255 |
| 1718209800 | 9.03 | -0.16 | -1.74 | 9.23 | 9.26 | 9 | 2576636 |
| 1718123400 | 9.19 | -0.05 | -0.54 | 9.3699999 | 9.3699999 | 9.16 | 3928949 |
| 1718037000 | 9.24 | -0.56 | -5.71 | 9.7 | 9.7 | 9.18 | 3053761 |
| 1717777800 | 9.8 | 0.25 | 2.62 | 9.64 | 9.8 | 9.49 | 10805634 |
| 1717691400 | 9.55 | 0.48 | 5.29 | 9.25 | 9.71 | 9.25 | 8315949 |
| 1717605000 | 9.07 | 0 | 0.00 | 9.03 | 9.23 | 8.9 | 3339381 |
| 1717518600 | 9.07 | -0.4 | -4.22 | 9.7 | 9.7 | 9.03 | 2434929 |
| 1717432200 | 9.47 | 0.16 | 1.72 | 9.91 | 9.91 | 9.35 | 2546221 |
| 1717173000 | 9.31 | -0.24 | -2.51 | 9.56 | 9.56 | 9.23 | 2797016 |
| 1717086600 | 9.55 | 0.12 | 1.27 | 9.6 | 9.6199999 | 9.38 | 2585289 |
| 1717000200 | 9.43 | -0.14 | -1.46 | 9.8 | 9.8 | 9.43 | 2362094 |
| 1716913800 | 9.57 | 0.1 | 1.06 | 9.55 | 9.83 | 9.49 | 4804562 |
| 1716568200 | 9.47 | -0.37 | -3.76 | 9.9 | 9.9 | 9.3 | 5723897 |
| 1716481800 | 9.84 | 0.28 | 2.93 | 9.9 | 10.3 | 9.68 | 4388252 |
| 1716395400 | 9.56 | -0.28 | -2.85 | 10.3 | 10.3 | 9.55 | 3489004 |
| 1716309000 | 9.84 | 0.23 | 2.39 | 9.9 | 10.14 | 9.39 | 4004003 |
| 1716222600 | 9.61 | 0.72 | 8.10 | 9 | 9.92 | 8.95 | 13224430 |
| 1715963400 | 8.89 | 0.03 | 0.34 | 9.39 | 9.39 | 8.66 | 2807754 |
| 1715877000 | 8.86 | -0.02 | -0.23 | 9 | 9 | 8.6199999 | 10390865 |
| 1715790600 | 8.88 | -0.11 | -1.22 | 9 | 9.1 | 8.72 | 2634930 |
| 1715704200 | 8.99 | 0.06 | 0.67 | 9 | 9.1 | 8.88 | 6304881 |
| 1715617800 | 8.93 | -0.01 | -0.11 | 8.8 | 9.09 | 8.7 | 4761529 |
| 1715358600 | 8.94 | 0.12 | 1.36 | 9 | 9.07 | 8.83 | 4277249 |
| 1715272200 | 8.82 | -0.18 | -2.00 | 8.75 | 9 | 8.74 | 2712125 |
| 1715185800 | 9 | -0.2 | -2.17 | 9.27 | 9.27 | 8.7 | 3399623 |
| 1715099400 | 9.2 | -0.05 | -0.54 | 9.01 | 9.35 | 9.01 | 3359459 |
| 1714753800 | 9.25 | -0.01 | -0.11 | 9.2899999 | 9.5 | 9.15 | 2153729 |
| 1714667400 | 9.26 | 0.06 | 0.65 | 9.3 | 9.3 | 9.1 | 1831378 |
| 1714581000 | 9.2 | 0 | 0.00 | 9.1 | 9.5 | 9.1 | 3195702 |
| 1714494600 | 9.2 | -0.59 | -6.03 | 9.8 | 9.82 | 9.2 | 13274355 |
| 1714408200 | 9.7899999 | 0.46 | 4.93 | 9.75 | 9.8 | 9.3699999 | 6907723 |
| 1714149000 | 9.33 | 0.22 | 2.41 | 9.1199999 | 9.63 | 9.1199999 | 7295450 |
| 1714062600 | 9.11 | 0.39 | 4.47 | 9 | 9.11 | 8.69 | 2896623 |
| 1713976200 | 8.72 | -0.18 | -2.02 | 8.92 | 9 | 8.68 | 1707501 |
| 1713889800 | 8.9 | -0.24 | -2.63 | 9.13 | 9.14 | 8.41 | 6014569 |
| 1713803400 | 9.14 | -0.46 | -4.79 | 9.6199999 | 9.69 | 9.13 | 5399759 |
| 1713544200 | 9.6 | -0.1 | -1.03 | 9.65 | 9.75 | 9.52 | 4531780 |
| 1713457800 | 9.7 | -0.05 | -0.51 | 9.7 | 9.91 | 9.55 | 6284791 |
| 1713371400 | 9.75 | -0.08 | -0.81 | 9.6 | 9.97 | 9.53 | 6097021 |
| 1713285000 | 9.83 | 0.04 | 0.41 | 9.61 | 9.8699999 | 9.45 | 5061041 |
| 1713198600 | 9.7899999 | -0.17 | -1.71 | 10 | 10.1 | 9.39 | 7907367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
